Share Name Share Symbol Market Type Share ISIN Share Description
ITE Group LSE:ITE London Ordinary Share GB0002520509 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.40p -0.24% 165.00p 164.80p 165.60p 169.80p 164.00p 169.80p 858,899 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 153.6 -3.2 -3.1 - 444.97

ITE (ITE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018165-0.40-0.24%164169.8858,899
22 Feb 2018165.4-1.20-0.72%160.19999169.890,038
21 Feb 2018166.59999+5.20+3.22%161.4166.5999965,948
20 Feb 2018161.4+2.40+1.51%158162.19999393,018
19 Feb 2018159-6.00-3.64%157.6162.3999927,060
16 Feb 2018165+9.40+6.04%156.8165326,299
15 Feb 2018155.59999+3.20+2.10%150158.799982,225,454
14 Feb 2018152.39999-5.60-3.54%152.39999160.19999644,749
13 Feb 2018158-3.60-2.23%156.6165.8163,547
12 Feb 2018161.6-11.20-6.48%161.6169.681,816
09 Feb 2018172.8+1.40+0.82%170.8174.79998133,753
08 Feb 2018171.39999+2.80+1.66%169.20001171.8119,568
07 Feb 2018168.6+2.40+1.44%166169.834,568
06 Feb 2018166.19999-4.00-2.35%163.8174.79998196,633
05 Feb 2018170.19999-6.40-3.62%16917679,276
02 Feb 2018176.6+4.20+2.44%172.00001179.8189,331
01 Feb 2018172.4-0.20-0.12%169.6173.00001126,354
31 Jan 2018172.59999+5.20+3.11%169174.79998801,481
30 Jan 2018167.39999-3.20-1.88%166.39999171.3999972,017
29 Jan 2018170.59999-4.00-2.29%170175.3999948,293
26 Jan 2018174.6-2.60-1.47%171.8178.19999191,766
25 Jan 2018177.20001-1.80-1.01%175.6179.4195,401
Download more ITE Group Historical Data

ITE Group (ITE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week159.6169.8156.8163.409027k859k180k5.43.38%
1 Month172.6179.8150162.042227k2M301k-7.6-4.40%
3 Months178.25183.75150169.983427k2M291k-13.25-7.43%
6 Months168.75197150175.468724k2M249k-3.75-2.22%
1 Year157197148167.426224k9M323k85.10%
3 Years170.25204.75125158.40145k11M367k-5.25-3.08%
5 Years267.6323125193.32181k11M467k-102.6-38.34%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180225 21:21:11